Go Pro

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$6.66 +0.34 (+5.38%)
As of 09/3/2026 04:00 PM Eastern

Adial Pharmaceuticals Stock Price Performance

The Adial Pharmaceuticals (ADIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.89%, with a year-to-date return of 21.09%. In the past month, the stock has increased 75.26%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $6.66 with a market cap of $17.52 million and volume of 52,781 shares. Five years ago, the stock traded at a split-adjusted price of $2,718.75, representing a 99.76% decrease over that period. At the time, it had a market cap of $88.30 million and a volume of 254 shares.

Receive ADIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+18.93%
1 Month
Performance
+75.26%
3 Month
Performance
+177.50%
Year-To-Date
Performance
+21.09%
1 Year
Performance
-23.89%
5 Year
Performance
-99.76%

ADIL Stock Chart for Friday, September, 4, 2026

Adial Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$6.32$6.66
+5.38%
$6.80$6.2552,781 shs$17.52 million
09/02/2026$5.95$6.32
+6.22%
$6.43$5.8053,780 shs$16.60 million
09/01/2026$5.75$5.95
+3.48%
$6.17$5.5144,396 shs$15.65 million
08/31/2026$5.60$5.75
+2.68%
$5.98$5.3069,913 shs$15.12 million
08/28/2026$5.69$5.60
-1.58%
$5.79$5.4563,520 shs$14.73 million
08/27/2026$5.94$5.69
-4.21%
$5.96$5.4553,644 shs$14.94 million
08/26/2026$5.82$5.94
+2.06%
$6.07$5.5964,592 shs$15.62 million
08/25/2026$5.40$5.82
+7.78%
$5.90$5.1932,017 shs$15.31 million
08/24/2026$6.22$5.40
-13.18%
$6.19$4.70132,156 shs$14.18 million
08/21/2026$5.90$6.22
+5.42%
$6.41$5.7481,622 shs$16.33 million
08/20/2026$5.76$5.90
+2.43%
$5.94$5.3641,965 shs$15.52 million
08/19/2026$5.45$5.76
+5.69%
$5.80$5.4183,813 shs$15.15 million
08/18/2026$4.99$5.45
+9.22%
$5.55$4.73125,684 shs$14.31 million
08/17/2026$3.98$4.99
+25.38%
$5.08$3.84145,620 shs$13.12 million
08/14/2026$4.39$3.98
-9.34%
$4.37$3.9848,581 shs$10.47 million
08/13/2026$4.31$4.39
+1.86%
$4.64$4.2651,991 shs$9.40 million
08/12/2026$4.31$4.31$4.49$4.1164,782 shs$9.24 million
08/11/2026$4.21$4.31
+2.38%
$4.49$4.0120,345 shs$9.22 million
08/10/2026$3.98$4.21
+5.78%
$4.35$3.8953,223 shs$9.01 million
08/07/2026$4.80$3.98
-17.08%
$4.87$3.70100,610 shs$8.52 million
08/06/2026$4.05$4.80
+18.52%
$4.99$4.07177,955 shs$10.29 million
08/05/2026$3.80$4.05
+6.58%
$4.20$3.75116,649 shs$8.67 million
08/04/2026$3.64$3.80
+4.40%
$3.94$3.54121,583 shs$8.13 million
08/03/2026$3.34$3.64
+8.98%
$3.69$3.3099,985 shs$7.80 million

This page (NASDAQ:ADIL) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners